| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Regulus Therapeutics Inc | RGLS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.03 | -1.76% | 1.67 | 19:54:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.77 | 1.62 | 1.79 | 1.65 | 1.70 |
RGLS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.61 | 1.96 | 1.53 | 1.71 | 316,679 | 0.06 | 3.73% |
| 1 Month | 2.33 | 2.4399 | 1.42 | 1.76 | 135,493 | -0.66 | -28.33% |
| 3 Months | 0.2036 | 2.4399 | 0.20 | 0.4176983 | 624,509 | 1.47 | 720.24% |
| 6 Months | 0.26 | 2.4399 | 0.1576 | 0.2923847 | 1,403,476 | 1.41 | 542.31% |
| 1 Year | 0.76 | 2.4399 | 0.1576 | 0.3834465 | 1,497,813 | 0.91 | 119.74% |
| 3 Years | 0.555 | 2.4399 | 0.1576 | 0.8778541 | 1,505,580 | 1.12 | 200.9% |
| 5 Years | 10.68 | 18.24 | 0.1576 | 2.04 | 1,132,638 | -9.01 | -84.36% |
RGLS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11 2022 | 1.65 | -0.05 | -2.94% | 1.77 | 1.79 | 1.62 | 99,938 |
| Aug 10 2022 | 1.70 | 0.04 | 2.41% | 1.66 | 1.80 | 1.60 | 134,893 |
| Aug 09 2022 | 1.66 | -0.11 | -6.21% | 1.80 | 1.80 | 1.6301 | 80,644 |
| Aug 08 2022 | 1.77 | 0.16 | 9.94% | 1.65 | 1.96 | 1.60 | 514,280 |
| Aug 05 2022 | 1.61 | -0.09 | -5.29% | 1.69 | 1.715 | 1.60 | 267,210 |
| Aug 04 2022 | 1.70 | 0.21 | 14.09% | 1.61 | 1.75 | 1.53 | 586,367 |
| Aug 03 2022 | 1.49 | -0.06 | -3.87% | 1.55 | 1.56 | 1.42 | 172,658 |
| Aug 02 2022 | 1.55 | -0.04 | -2.52% | 1.61 | 1.6899 | 1.55 | 56,844 |
| Aug 01 2022 | 1.59 | -0.02 | -1.24% | 1.63 | 1.70 | 1.57 | 19,695 |
| Jul 29 2022 | 1.61 | 0.01 | 0.63% | 1.64 | 1.65 | 1.56 | 36,435 |
| Jul 28 2022 | 1.60 | -0.04 | -2.44% | 1.65 | 1.6787 | 1.5713 | 50,328 |
| Jul 27 2022 | 1.64 | -0.04 | -2.38% | 1.65 | 1.79 | 1.63 | 70,480 |
| Jul 26 2022 | 1.68 | 0.03 | 1.82% | 1.75 | 1.75 | 1.65 | 41,954 |
| Jul 25 2022 | 1.65 | -0.09 | -5.17% | 1.77 | 1.7949 | 1.65 | 53,771 |
| Jul 22 2022 | 1.74 | -0.16 | -8.42% | 1.88 | 1.91 | 1.7301 | 78,504 |
| Jul 21 2022 | 1.90 | -0.01 | -0.52% | 1.88 | 1.93 | 1.88 | 19,396 |
| Jul 20 2022 | 1.91 | -0.19 | -9.05% | 2.05 | 2.165 | 1.8801 | 144,765 |
| Jul 19 2022 | 2.10 | 0.02 | 0.96% | 2.05 | 2.14 | 2.0243 | 30,115 |
| Jul 18 2022 | 2.08 | -0.22 | -9.57% | 1.78 | 2.19 | 1.69 | 245,941 |
| Jul 15 2022 | 2.30 | -0.09 | -3.77% | 2.39 | 2.4399 | 2.28 | 72,995 |
| Jul 14 2022 | 2.39 | 0.04 | 1.7% | 2.33 | 2.40 | 2.30 | 32,594 |
| Jul 13 2022 | 2.35 | 0.08 | 3.52% | 2.24 | 2.43 | 2.16 | 62,063 |
| Jul 12 2022 | 2.27 | 0.06 | 2.71% | 2.20 | 2.28 | 2.18 | 47,232 |